| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Aug 2022 | CNY | 14.8 | 14.92 | 14.5 | 14.58 | 14.58 | -0.39 (-2.61%) | 20,904,030 |
| 19 Aug 2022 | CNY | 14.47 | 15.5 | 14.29 | 14.97 | 14.97 | +0.48 (+3.31%) | 37,551,795 |
| 18 Aug 2022 | CNY | 14.93 | 14.93 | 14.48 | 14.49 | 14.49 | -0.5 (-3.34%) | 24,150,781 |
| 17 Aug 2022 | CNY | 15.12 | 15.23 | 14.85 | 14.99 | 14.99 | -0.1 (-0.66%) | 26,510,367 |
| 16 Aug 2022 | CNY | 14.85 | 15.18 | 14.74 | 15.09 | 15.09 | +0.39 (+2.65%) | 30,510,581 |
| 15 Aug 2022 | CNY | 14.48 | 14.76 | 14.36 | 14.7 | 14.7 | +0.19 (+1.31%) | 21,792,000 |
| 12 Aug 2022 | CNY | 14.44 | 14.66 | 14.35 | 14.51 | 14.51 | -0.15 (-1.02%) | 21,458,178 |
| 11 Aug 2022 | CNY | 14.2 | 15.48 | 14.05 | 14.66 | 14.66 | +0.56 (+3.97%) | 39,779,770 |
| 10 Aug 2022 | CNY | 14.1 | 14.29 | 14.03 | 14.1 | 14.1 | -0.14 (-0.98%) | 14,897,801 |
| 9 Aug 2022 | CNY | 14.5 | 14.52 | 14.21 | 14.24 | 14.24 | -0.29 (-2.00%) | 19,626,904 |
| 8 Aug 2022 | CNY | 14.06 | 14.6 | 13.81 | 14.53 | 14.53 | +0.5 (+3.56%) | 27,531,247 |
| 5 Aug 2022 | CNY | 14 | 14.1 | 13.75 | 14.03 | 14.03 | +0.04 (+0.29%) | 19,183,800 |
| 4 Aug 2022 | CNY | 13.85 | 14.09 | 13.65 | 13.99 | 13.99 | +0.29 (+2.12%) | 22,419,945 |
| 3 Aug 2022 | CNY | 13.9 | 14.36 | 13.66 | 13.7 | 13.7 | -0.33 (-2.35%) | 24,650,967 |
| 2 Aug 2022 | CNY | 15 | 15 | 14.01 | 14.03 | 14.03 | -1.24 (-8.12%) | 33,513,595 |
| 1 Aug 2022 | CNY | 15.15 | 15.35 | 14.7 | 15.27 | 15.27 | +0.03 (+0.20%) | 25,911,275 |
| 29 Jul 2022 | CNY | 15.46 | 15.71 | 15.1 | 15.24 | 15.24 | -0.11 (-0.72%) | 31,845,022 |
| 28 Jul 2022 | CNY | 15.52 | 15.62 | 15.35 | 15.35 | 15.35 | -0.04 (-0.26%) | 24,308,001 |
| 27 Jul 2022 | CNY | 15.79 | 15.86 | 15.32 | 15.39 | 15.39 | -0.34 (-2.16%) | 27,844,983 |
| 26 Jul 2022 | CNY | 15.61 | 15.8 | 15.26 | 15.73 | 15.73 | -0.16 (-1.01%) | 34,575,362 |
| 25 Jul 2022 | CNY | 16.54 | 16.77 | 15.8 | 15.89 | 15.89 | -1 (-5.92%) | 49,941,542 |
| 22 Jul 2022 | CNY | 16.11 | 17.54 | 16.11 | 16.89 | 16.89 | +0.5 (+3.05%) | 63,756,277 |
| 21 Jul 2022 | CNY | 17.04 | 17.18 | 16.32 | 16.39 | 16.39 | -0.97 (-5.59%) | 58,954,810 |
| 20 Jul 2022 | CNY | 16.2 | 17.99 | 16.09 | 17.36 | 17.36 | +0.97 (+5.92%) | 83,040,588 |
| 19 Jul 2022 | CNY | 16.37 | 17.06 | 16.21 | 16.39 | 16.39 | +0.03 (+0.18%) | 64,540,981 |
| 18 Jul 2022 | CNY | 16.03 | 16.8 | 16.03 | 16.36 | 16.36 | -0.32 (-1.92%) | 60,997,354 |
| 15 Jul 2022 | CNY | 17.54 | 18.16 | 16.68 | 16.68 | 16.68 | -1.85 (-9.98%) | 85,625,344 |
| 14 Jul 2022 | CNY | 20.59 | 21.27 | 18.53 | 18.53 | 18.53 | -2.06 (-10.00%) | 139,391,187 |
| 13 Jul 2022 | CNY | 20.59 | 20.59 | 20 | 20.59 | 20.59 | +1.87 (+9.99%) | 30,809,355 |
| 12 Jul 2022 | CNY | 18.6 | 18.72 | 17.5 | 18.72 | 18.72 | +1.7 (+9.99%) | 68,104,878 |
